Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 38.69 | 39.19 | 38.27 | 38.51 | 0 | -0.17(-0.45%) |
Aug 29, 2013 | 38.32 | 38.92 | 38.22 | 38.69 | 1,254,089 | +0.27(+0.69%) |
Aug 28, 2013 | 38.29 | 38.59 | 38.07 | 38.42 | 2,192,677 | +0.01(+0.02%) |
Aug 27, 2013 | 38.96 | 39.04 | 38.31 | 38.41 | 2,473,594 | -0.88(-2.24%) |
Aug 26, 2013 | 39.33 | 39.64 | 39.23 | 39.30 | 1,565,637 | -0.09(-0.23%) |
Aug 23, 2013 | 39.40 | 39.58 | 39.04 | 39.39 | 0 | +0.07(+0.19%) |
Aug 22, 2013 | 39.11 | 39.60 | 38.98 | 39.31 | 1,388,454 | +0.24(+0.62%) |
Aug 21, 2013 | 38.82 | 39.35 | 38.63 | 39.07 | 4,835,060 | -0.75(-1.88%) |
Aug 20, 2013 | 39.81 | 40.14 | 39.70 | 39.82 | 2,767,638 | +0.06(+0.15%) |
Aug 19, 2013 | 40.24 | 40.42 | 39.76 | 39.76 | 1,712,085 | -0.44(-1.09%) |
Aug 16, 2013 | 39.75 | 40.37 | 39.75 | 40.20 | 0 | +0.40(+0.99%) |
Aug 15, 2013 | 40.33 | 40.35 | 39.78 | 39.80 | 1,663,476 | -0.87(-2.15%) |
Aug 14, 2013 | 41.11 | 41.11 | 40.67 | 40.68 | 1,074,545 | -0.58(-1.41%) |
Aug 13, 2013 | 41.11 | 41.35 | 40.64 | 41.26 | 1,201,262 | +0.14(+0.34%) |
Aug 12, 2013 | 40.71 | 41.24 | 40.69 | 41.12 | 1,646,993 | +0.34(+0.84%) |
Aug 09, 2013 | 40.84 | 40.97 | 40.58 | 40.78 | 1,427,368 | -0.08(-0.20%) |
Aug 08, 2013 | 41.21 | 41.29 | 40.60 | 40.86 | 1,005,169 | -0.04(-0.10%) |
Aug 07, 2013 | 41.15 | 41.15 | 40.63 | 40.90 | 1,339,197 | -0.22(-0.55%) |
Aug 06, 2013 | 41.23 | 41.32 | 40.99 | 41.13 | 1,279,439 | -0.13(-0.32%) |
Aug 05, 2013 | 41.39 | 41.44 | 41.17 | 41.26 | 962,997 | -0.24(-0.58%) |
Aug 02, 2013 | 41.39 | 41.51 | 40.99 | 41.50 | 1,663,981 | -0.06(-0.14%) |
Aug 01, 2013 | 41.25 | 41.61 | 41.25 | 41.56 | 1,747,959 | +0.47(+1.13%) |
Jul 31, 2013 | 40.89 | 41.34 | 40.76 | 41.09 | 0 | +0.37(+0.92%) |
Jul 30, 2013 | 40.64 | 40.79 | 40.48 | 40.72 | 0 | +0.36(+0.89%) |
Jul 29, 2013 | 40.38 | 40.54 | 40.12 | 40.36 | 0 | -0.05(-0.12%) |
Jul 26, 2013 | 40.23 | 40.41 | 39.99 | 40.41 | 0 | -0.16(-0.39%) |
Jul 25, 2013 | 40.04 | 40.60 | 39.98 | 40.57 | 0 | +0.43(+1.08%) |
Jul 24, 2013 | 40.55 | 40.59 | 39.91 | 40.14 | 0 | -0.12(-0.31%) |
Jul 23, 2013 | 40.38 | 40.64 | 40.10 | 40.26 | 0 | +0.37(+0.92%) |
Jul 22, 2013 | 40.04 | 40.35 | 39.75 | 39.90 | 0 | -0.03(-0.08%) |
Jul 19, 2013 | 40.28 | 40.28 | 39.81 | 39.93 | 0 | -0.30(-0.74%) |
Jul 18, 2013 | 40.60 | 40.64 | 39.90 | 40.23 | 0 | -0.31(-0.77%) |
Jul 17, 2013 | 40.42 | 40.72 | 40.35 | 40.54 | 2,268,835 | +0.16(+0.40%) |
Jul 16, 2013 | 40.34 | 40.48 | 40.18 | 40.38 | 0 | +0.10(+0.25%) |
Jul 15, 2013 | 40.17 | 40.39 | 40.05 | 40.28 | 0 | +0.04(+0.10%) |
Jul 12, 2013 | 40.01 | 40.30 | 39.62 | 40.24 | 0 | +0.29(+0.73%) |
Jul 11, 2013 | 39.33 | 39.99 | 39.28 | 39.95 | 0 | +1.06(+2.72%) |
Jul 10, 2013 | 38.51 | 38.91 | 38.40 | 38.89 | 1,632,314 | +0.39(+1.02%) |
Jul 09, 2013 | 38.37 | 38.63 | 38.19 | 38.50 | 0 | +0.42(+1.09%) |
Jul 08, 2013 | 38.51 | 38.72 | 37.90 | 38.08 | 0 | -0.37(-0.97%) |
Jul 05, 2013 | 38.27 | 38.50 | 38.02 | 38.46 | 0 | +0.44(+1.16%) |
Jul 03, 2013 | 37.59 | 38.24 | 37.37 | 38.02 | 0 | +0.31(+0.82%) |
Jul 02, 2013 | 37.68 | 38.06 | 37.44 | 37.71 | 0 | -0.05(-0.13%) |
Jul 01, 2013 | 37.45 | 37.95 | 37.45 | 37.76 | 0 | +0.26(+0.69%) |
Jun 28, 2013 | 37.57 | 37.71 | 37.13 | 37.50 | 4,717,380 | -0.26(-0.68%) |
Jun 27, 2013 | 37.80 | 37.87 | 37.55 | 37.76 | 0 | +0.25(+0.67%) |
Jun 26, 2013 | 37.46 | 37.59 | 36.93 | 37.51 | 0 | +0.46(+1.24%) |
Jun 25, 2013 | 37.13 | 37.13 | 36.54 | 37.05 | 0 | +0.41(+1.11%) |
Jun 24, 2013 | 37.18 | 37.47 | 36.58 | 36.64 | 0 | -0.94(-2.50%) |
Jun 21, 2013 | 37.37 | 37.67 | 37.10 | 37.58 | 4,616,443 | +0.41(+1.10%) |
Jun 20, 2013 | 37.95 | 37.97 | 37.11 | 37.17 | 0 | -1.14(-2.98%) |
Jun 19, 2013 | 38.65 | 38.86 | 38.27 | 38.31 | 0 | -0.52(-1.33%) |
Jun 18, 2013 | 38.30 | 38.90 | 38.21 | 38.83 | 2,696,572 | +0.59(+1.54%) |
Jun 17, 2013 | 37.54 | 38.31 | 37.48 | 38.24 | 0 | +0.83(+2.22%) |
Jun 14, 2013 | 37.57 | 37.80 | 37.30 | 37.41 | 0 | -0.12(-0.33%) |
Jun 13, 2013 | 36.72 | 37.63 | 36.50 | 37.53 | 1,835,365 | +0.79(+2.15%) |
Jun 12, 2013 | 37.81 | 37.88 | 36.74 | 36.74 | 2,610,515 | -0.72(-1.93%) |
Jun 11, 2013 | 37.84 | 38.02 | 37.44 | 37.47 | 1,563,040 | -0.77(-2.02%) |
Jun 10, 2013 | 38.46 | 38.46 | 38.06 | 38.24 | 0 | -0.22(-0.56%) |
Jun 07, 2013 | 38.06 | 38.50 | 37.69 | 38.46 | 0 | +0.62(+1.63%) |
Jun 06, 2013 | 37.93 | 38.08 | 37.45 | 37.84 | 0 | +0.07(+0.18%) |
Jun 05, 2013 | 38.21 | 38.31 | 37.74 | 37.77 | 0 | -0.62(-1.60%) |
Jun 04, 2013 | 38.46 | 38.96 | 38.21 | 38.39 | 0 | +0.26(+0.68%) |